Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
94.10
+0.20 (+0.21%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
2.959
3.002
2.929
2.954
82,904,600
+0.01(+0.39%)
Aug 30, 2005
2.911
2.959
2.895
2.942
40,074,492
+0.03(+0.88%)
Aug 29, 2005
2.887
2.951
2.880
2.917
35,488,364
+0.01(+0.49%)
Aug 26, 2005
2.886
2.963
2.861
2.902
44,916,500
+0.00(+0.08%)
Aug 25, 2005
2.904
2.950
2.886
2.900
39,887,504
+0.00(+0.01%)
Aug 24, 2005
2.894
2.937
2.850
2.900
104,427,912
-0.03(-1.08%)
Aug 23, 2005
2.947
2.975
2.897
2.931
44,335,852
-0.04(-1.50%)
Aug 22, 2005
2.888
2.989
2.886
2.976
51,067,424
+0.04(+1.43%)
Aug 19, 2005
2.943
3.004
2.874
2.934
82,638,880
-0.06(-1.98%)
Aug 18, 2005
3.046
3.049
2.988
2.993
63,379,112
-0.06(-1.87%)
Aug 17, 2005
3.073
3.097
3.031
3.050
49,453,420
-0.03(-0.85%)
Aug 16, 2005
3.170
3.210
3.042
3.076
108,502,280
-0.06(-1.96%)
Aug 15, 2005
3.146
3.203
3.100
3.138
97,883,328
-0.01(-0.19%)
Aug 12, 2005
3.052
3.189
3.048
3.144
234,305,872
+0.07(+2.22%)
Aug 11, 2005
2.989
3.150
2.955
3.076
103,935,840
+0.10(+3.39%)
Aug 10, 2005
2.979
3.002
2.947
2.975
80,542,648
-0.01(-0.19%)
Aug 09, 2005
3.008
3.044
2.949
2.980
110,834,712
-0.02(-0.57%)
Aug 08, 2005
3.129
3.185
2.987
2.998
174,892,880
-0.09(-2.78%)
Aug 05, 2005
3.000
3.307
2.944
3.083
274,360,704
+0.10(+3.38%)
Aug 04, 2005
2.966
3.084
2.941
2.982
191,505,296
+0.04(+1.20%)
Aug 03, 2005
3.008
3.043
2.872
2.947
789,817,856
+0.52(+21.46%)
Aug 02, 2005
2.459
2.459
2.418
2.426
92,657,504
-0.03(-1.31%)
Aug 01, 2005
2.385
2.479
2.383
2.459
66,754,736
+0.07(+2.82%)
Jul 29, 2005
2.386
2.408
2.365
2.391
28,107,258
+0.00(+0.19%)
Jul 28, 2005
2.342
2.439
2.321
2.387
48,734,992
+0.04(+1.59%)
Jul 27, 2005
2.327
2.367
2.294
2.349
40,989,752
+0.03(+1.12%)
Jul 26, 2005
2.357
2.374
2.286
2.323
48,016,564
-0.03(-1.35%)
Jul 25, 2005
2.318
2.376
2.313
2.355
48,872,772
+0.04(+1.54%)
Jul 22, 2005
2.311
2.327
2.285
2.319
25,656,730
+0.01(+0.63%)
Jul 21, 2005
2.243
2.347
2.243
2.305
89,892,048
+0.08(+3.54%)
Jul 20, 2005
2.211
2.252
2.176
2.226
51,520,132
-0.02(-0.85%)
Jul 19, 2005
2.246
2.268
2.228
2.245
55,023,696
+0.02(+0.75%)
Jul 18, 2005
2.286
2.302
2.227
2.228
85,561,800
-0.06(-2.73%)
Jul 15, 2005
2.358
2.372
2.284
2.291
57,867,884
-0.07(-2.91%)
Jul 14, 2005
2.410
2.418
2.353
2.359
89,626,328
-0.05(-2.01%)
Jul 13, 2005
2.439
2.444
2.394
2.408
41,993,580
-0.03(-1.22%)
Jul 12, 2005
2.418
2.475
2.402
2.437
85,492,912
+0.02(+0.79%)
Jul 11, 2005
2.337
2.429
2.317
2.418
76,350,176
+0.09(+3.97%)
Jul 08, 2005
2.298
2.344
2.269
2.326
40,074,492
+0.04(+1.94%)
Jul 07, 2005
2.259
2.357
2.252
2.282
72,945,024
+0.01(+0.57%)
Jul 06, 2005
2.251
2.286
2.239
2.269
81,743,304
+0.00(+0.18%)
Jul 05, 2005
2.313
2.313
2.252
2.265
82,816,024
-0.05(-2.35%)
Jul 01, 2005
2.326
2.334
2.298
2.319
26,030,706
-0.00(-0.09%)
Jun 30, 2005
2.325
2.340
2.311
2.321
40,104,016
-0.01(-0.49%)
Jun 29, 2005
2.343
2.357
2.331
2.333
40,074,492
-0.02(-1.00%)
Jun 28, 2005
2.312
2.357
2.308
2.356
78,249,584
+0.05(+2.24%)
Jun 27, 2005
2.350
2.376
2.282
2.305
82,560,152
-0.07(-3.01%)
Jun 24, 2005
2.414
2.431
2.350
2.376
51,155,996
-0.04(-1.65%)
Jun 23, 2005
2.476
2.504
2.394
2.416
55,968,480
-0.07(-2.64%)
Jun 22, 2005
2.402
2.489
2.376
2.481
117,271,040
+0.05(+2.26%)
Jun 21, 2005
2.352
2.471
2.339
2.426
101,406,576
+0.08(+3.39%)
Jun 20, 2005
2.359
2.384
2.322
2.347
74,883,800
-0.01(-0.52%)
Jun 17, 2005
2.420
2.463
2.340
2.359
120,272,688
-0.03(-1.46%)
Jun 16, 2005
2.279
2.446
2.273
2.394
170,139,456
+0.12(+5.16%)
Jun 15, 2005
2.283
2.304
2.250
2.276
25,017,034
-0.00(-0.07%)
Jun 14, 2005
2.313
2.337
2.264
2.278
62,788,620
-0.05(-2.16%)
Jun 13, 2005
2.239
2.357
2.237
2.329
89,272,032
+0.09(+3.96%)
Jun 10, 2005
2.244
2.249
2.223
2.240
48,518,480
-0.01(-0.25%)
Jun 09, 2005
2.243
2.256
2.205
2.246
80,837,888
+0.00(+0.07%)
Jun 08, 2005
2.248
2.302
2.235
2.244
77,216,224
-0.02(-0.95%)
Jun 07, 2005
2.309
2.345
2.252
2.266
95,944,560
-0.04(-1.62%)
Jun 06, 2005
2.262
2.362
2.223
2.303
157,886,816
+0.03(+1.40%)
Jun 03, 2005
2.157
2.276
2.136
2.271
154,461,984
+0.12(+5.47%)
Jun 02, 2005
2.123
2.167
2.109
2.153
36,324,892
+0.04(+1.81%)
Jun 01, 2005
2.099
2.168
2.083
2.115
76,478,112
+0.02(+0.77%)
May 31, 2005
2.093
2.111
2.055
2.099
22,281,104
+0.02(+0.76%)
May 27, 2005
2.053
2.130
2.052
2.083
40,763,396
+0.02(+0.91%)
May 26, 2005
2.055
2.100
2.040
2.064
29,868,882
-0.00(-0.12%)
May 25, 2005
2.051
2.085
2.043
2.067
65,435,980
-0.03(-1.59%)
May 24, 2005
2.096
2.134
2.073
2.100
70,740,536
-0.00(-0.06%)
May 23, 2005
2.053
2.124
2.043
2.101
83,721,440
+0.07(+3.50%)
May 20, 2005
2.032
2.038
2.016
2.030
45,320,000
+0.00(+0.22%)
May 19, 2005
1.992
2.035
1.986
2.026
57,001,832
+0.03(+1.71%)
May 18, 2005
1.958
2.000
1.955
1.992
61,105,728
+0.03(+1.34%)
May 17, 2005
1.977
1.981
1.946
1.965
59,107,908
-0.02(-0.88%)
May 16, 2005
1.972
1.992
1.964
1.983
61,538,756
+0.01(+0.31%)
May 13, 2005
2.018
2.030
1.973
1.977
98,552,552
-0.04(-2.19%)
May 12, 2005
2.011
2.042
2.011
2.021
33,362,606
-0.02(-0.80%)
May 11, 2005
2.034
2.063
2.014
2.037
68,929,704
+0.01(+0.70%)
May 10, 2005
2.034
2.046
2.012
2.023
59,412,996
-0.02(-1.13%)
May 09, 2005
2.034
2.059
2.031
2.046
45,231,428
-0.00(-0.08%)
May 06, 2005
2.040
2.073
2.032
2.048
41,658,972
-0.00(-0.18%)
May 05, 2005
2.052
2.073
2.026
2.051
35,242,328
+0.02(+0.78%)
May 04, 2005
2.047
2.070
2.023
2.035
50,142,324
+0.00(+0.06%)
May 03, 2005
2.009
2.068
2.001
2.034
58,763,456
+0.03(+1.25%)
May 02, 2005
2.007
2.034
1.988
2.009
62,030,828
+0.00(+0.08%)
Apr 29, 2005
2.037
2.048
2.007
2.007
45,418,416
-0.02(-0.90%)
Apr 28, 2005
2.014
2.108
1.992
2.026
101,475,464
+0.01(+0.38%)
Apr 27, 2005
2.093
2.097
1.946
2.018
209,062,496
-0.02(-0.90%)
Apr 26, 2005
2.053
2.097
2.004
2.036
164,579,008
-0.08(-3.99%)
Apr 25, 2005
2.179
2.179
2.100
2.121
71,547,536
-0.03(-1.55%)
Apr 22, 2005
2.154
2.192
2.120
2.154
56,431,028
-0.00(-0.19%)
Apr 21, 2005
2.079
2.167
2.053
2.158
84,666,224
+0.09(+4.12%)
Apr 20, 2005
2.114
2.114
2.062
2.073
56,873,896
-0.01(-0.47%)
Apr 19, 2005
2.040
2.093
2.020
2.083
86,624,680
+0.05(+2.52%)
Apr 18, 2005
2.017
2.101
2.017
2.031
78,800,704
-0.00(-0.04%)
Apr 15, 2005
2.032
2.045
2.017
2.032
56,499,920
-0.00(-0.18%)
Apr 14, 2005
2.073
2.093
2.025
2.036
114,249,704
-0.03(-1.24%)
Apr 13, 2005
2.026
2.083
2.024
2.061
113,019,520
+0.04(+1.85%)
Apr 12, 2005
2.006
2.035
2.001
2.024
72,718,672
+0.01(+0.44%)
Apr 11, 2005
1.985
2.028
1.970
2.015
70,927,520
+0.03(+1.56%)
Apr 08, 2005
2.001
2.031
1.983
1.984
62,955,928
-0.02(-1.07%)
Apr 07, 2005
1.994
2.035
1.994
2.006
89,646,008
+0.00(+0.20%)
Apr 06, 2005
1.979
2.018
1.964
2.002
107,557,496
+0.04(+1.90%)
Apr 05, 2005
1.979
1.989
1.955
1.964
43,607,584
-0.01(-0.37%)
Apr 04, 2005
1.914
1.988
1.900
1.972
74,844,432
+0.05(+2.47%)
Apr 01, 2005
1.996
1.996
1.914
1.924
125,892,168
-0.04(-1.80%)
Mar 31, 2005
1.944
1.990
1.938
1.959
79,962,000
+0.01(+0.75%)
Mar 30, 2005
1.910
1.962
1.903
1.945
73,279,640
+0.04(+2.00%)
Mar 29, 2005
1.910
1.925
1.879
1.907
74,686,968
+0.00(+0.17%)
Mar 28, 2005
1.850
1.930
1.850
1.903
62,040,668
+0.05(+2.92%)
Mar 24, 2005
1.847
1.878
1.845
1.849
45,644,768
+0.00(+0.13%)
Mar 23, 2005
1.837
1.910
1.837
1.847
60,761,276
+0.00(+0.09%)
Mar 22, 2005
1.833
1.868
1.832
1.845
72,521,840
+0.01(+0.40%)
Mar 21, 2005
1.854
1.878
1.818
1.838
85,246,872
-0.01(-0.29%)
Mar 18, 2005
1.831
1.854
1.831
1.843
78,072,432
+0.01(+0.33%)
Mar 17, 2005
1.839
1.857
1.825
1.837
71,449,120
-0.00(-0.11%)
Mar 16, 2005
1.825
1.866
1.802
1.839
59,294,896
+0.02(+1.03%)
Mar 15, 2005
1.797
1.871
1.794
1.820
60,279,044
-0.00(-0.04%)
Mar 14, 2005
1.839
1.839
1.794
1.821
48,370,860
-0.02(-0.99%)
Mar 11, 2005
1.809
1.871
1.809
1.840
48,508,640
-0.00(-0.26%)
Mar 10, 2005
1.829
1.865
1.758
1.844
113,117,936
+0.01(+0.58%)
Mar 09, 2005
1.884
1.921
1.829
1.834
89,419,656
-0.07(-3.61%)
Mar 08, 2005
1.886
1.951
1.875
1.903
78,387,360
+0.02(+1.25%)
Mar 07, 2005
1.862
1.907
1.852
1.879
64,166,428
+0.02(+0.92%)
Mar 04, 2005
1.880
1.880
1.827
1.862
98,286,832
-0.01(-0.63%)
Mar 03, 2005
1.838
1.907
1.826
1.874
103,571,704
+0.03(+1.45%)
Mar 02, 2005
1.772
1.862
1.772
1.847
147,464,688
+0.05(+3.04%)
Mar 01, 2005
1.727
1.819
1.718
1.792
283,040,864
+0.07(+3.89%)
Feb 28, 2005
1.694
1.736
1.686
1.725
57,287,236
+0.03(+1.60%)
Feb 25, 2005
1.688
1.707
1.668
1.698
53,380,168
+0.03(+1.80%)
Feb 24, 2005
1.658
1.685
1.601
1.668
76,497,800
+0.01(+0.42%)
Feb 23, 2005
1.722
1.762
1.658
1.661
185,049,280
+0.01(+0.57%)
Feb 22, 2005
1.692
1.699
1.652
1.652
283,296,736
+0.02(+1.42%)
Feb 18, 2005
1.623
1.646
1.607
1.629
71,232,608
+0.02(+1.44%)
Feb 17, 2005
1.620
1.635
1.595
1.605
53,281,756
+0.00(+0.00%)
Feb 16, 2005
1.647
1.647
1.593
1.605
68,575,408
-0.04(-2.18%)
Feb 15, 2005
1.638
1.662
1.618
1.641
57,405,332
+0.01(+0.80%)
Feb 14, 2005
1.565
1.674
1.538
1.628
102,922,168
+0.05(+3.43%)
Feb 11, 2005
1.569
1.605
1.526
1.574
90,826,992
-0.01(-0.44%)
Feb 10, 2005
1.616
1.635
1.567
1.581
102,745,016
-0.03(-1.62%)
Feb 09, 2005
1.679
1.694
1.577
1.607
107,705,120
-0.07(-4.10%)
Feb 08, 2005
1.575
1.681
1.574
1.676
146,726,576
-0.02(-1.06%)
Feb 07, 2005
1.730
1.747
1.656
1.694
116,247,520
-0.07(-4.18%)
Feb 04, 2005
1.839
1.839
1.752
1.768
84,075,736
-0.01(-0.59%)
Feb 03, 2005
1.796
1.807
1.765
1.778
102,243,104
+0.01(+0.44%)
Feb 02, 2005
1.788
1.805
1.752
1.770
101,819,920
+0.05(+3.17%)
Feb 01, 2005
1.719
1.747
1.699
1.716
63,841,660
+0.00(+0.17%)
Jan 31, 2005
1.687
1.756
1.687
1.713
110,322,952
+0.04(+2.33%)
Jan 28, 2005
1.737
1.772
1.648
1.674
170,434,688
-0.09(-5.22%)
Jan 27, 2005
1.814
1.816
1.736
1.766
100,117,344
-0.04(-2.43%)
Jan 26, 2005
1.801
1.829
1.786
1.810
61,410,816
+0.01(+0.41%)
Jan 25, 2005
1.748
1.821
1.739
1.803
108,581,016
+0.07(+3.84%)
Jan 24, 2005
1.818
1.849
1.679
1.736
157,965,536
-0.09(-5.15%)
Jan 21, 2005
1.940
1.946
1.807
1.831
163,673,600
-0.11(-5.46%)
Jan 20, 2005
2.012
2.048
1.899
1.936
201,829,008
-0.12(-5.63%)
Jan 19, 2005
2.086
2.136
2.042
2.052
69,963,056
-0.02(-1.08%)
Jan 18, 2005
2.048
2.090
2.038
2.074
72,472,632
-0.01(-0.27%)
Jan 14, 2005
2.058
2.109
2.058
2.080
59,678,716
+0.01(+0.63%)
Jan 13, 2005
2.024
2.100
2.024
2.067
71,173,560
+0.03(+1.70%)
Jan 12, 2005
2.033
2.051
1.972
2.032
100,570,048
+0.00(+0.06%)
Jan 11, 2005
2.077
2.098
2.012
2.031
138,282,592
-0.08(-3.63%)
Jan 10, 2005
2.114
2.134
2.076
2.107
65,691,856
-0.00(-0.15%)
Jan 07, 2005
2.094
2.139
2.094
2.111
52,100,780
+0.00(+0.10%)
Jan 06, 2005
2.081
2.122
2.043
2.109
75,188,880
+0.03(+1.23%)
Jan 05, 2005
2.105
2.153
2.081
2.083
82,668,408
-0.02(-1.16%)
Jan 04, 2005
2.135
2.143
2.096
2.107
63,172,440
-0.02(-1.16%)
Jan 03, 2005
2.180
2.187
2.109
2.132
79,745,488
-0.02(-0.87%)
Dec 31, 2004
2.183
2.209
2.139
2.151
71,832,936
-0.04(-1.89%)
Dec 30, 2004
2.208
2.214
2.183
2.192
47,475,284
+0.01(+0.45%)
Dec 29, 2004
2.175
2.219
2.166
2.183
62,818,148
+0.02(+0.81%)
Dec 28, 2004
2.133
2.185
2.096
2.165
55,870,064
+0.05(+2.36%)
Dec 27, 2004
2.074
2.133
2.073
2.115
48,439,748
+0.05(+2.44%)
Dec 23, 2004
2.042
2.067
2.030
2.065
22,153,164
+0.01(+0.32%)
Dec 22, 2004
2.031
2.063
2.007
2.058
71,813,256
+0.01(+0.68%)
Dec 21, 2004
2.007
2.051
1.984
2.044
72,462,792
+0.06(+2.91%)
Dec 20, 2004
2.032
2.048
1.974
1.987
79,548,656
-0.04(-1.99%)
Dec 17, 2004
2.026
2.061
2.023
2.027
53,340,804
-0.01(-0.40%)
Dec 16, 2004
2.103
2.103
2.029
2.035
60,603,812
-0.05(-2.57%)
Dec 15, 2004
2.074
2.142
2.064
2.089
59,698,400
+0.03(+1.36%)
Dec 14, 2004
2.052
2.093
2.042
2.061
53,980,500
+0.00(+0.12%)
Dec 13, 2004
2.093
2.093
1.998
2.058
98,798,584
-0.03(-1.48%)
Dec 10, 2004
2.081
2.157
2.063
2.089
85,758,632
+0.01(+0.67%)
Dec 09, 2004
2.019
2.102
1.996
2.075
106,219,056
+0.03(+1.67%)
Dec 08, 2004
2.048
2.053
1.996
2.041
83,672,232
-0.01(-0.55%)
Dec 07, 2004
2.174
2.215
2.043
2.053
119,249,176
-0.13(-5.98%)
Dec 06, 2004
2.166
2.199
2.134
2.183
42,918,680
+0.02(+1.07%)
Dec 03, 2004
2.185
2.201
2.160
2.160
54,620,196
-0.02(-0.91%)
Dec 02, 2004
2.215
2.266
2.150
2.180
96,810,608
-0.04(-1.69%)
Dec 01, 2004
2.174
2.257
2.174
2.217
149,521,552
+0.07(+3.08%)
Nov 30, 2004
2.130
2.154
2.122
2.151
46,756,856
+0.02(+0.70%)
Nov 29, 2004
2.139
2.180
2.130
2.136
50,073,432
-0.02(-0.87%)
Nov 26, 2004
2.116
2.164
2.114
2.155
23,924,630
+0.01(+0.34%)
Nov 24, 2004
2.135
2.169
2.128
2.147
52,750,316
+0.01(+0.34%)
Nov 23, 2004
2.099
2.163
2.095
2.140
67,669,992
+0.04(+2.13%)
Nov 22, 2004
2.123
2.128
2.022
2.095
75,119,992
-0.03(-1.64%)
Nov 19, 2004
2.171
2.189
2.128
2.130
124,868,656
-0.00(-0.08%)
Nov 18, 2004
2.104
2.142
2.074
2.132
78,603,872
+0.00(+0.21%)
Nov 17, 2004
2.106
2.148
2.100
2.127
108,768,000
+0.02(+0.94%)
Nov 16, 2004
2.085
2.122
2.085
2.107
73,023,760
-0.03(-1.37%)
Nov 15, 2004
2.079
2.172
2.078
2.137
100,442,112
+0.03(+1.21%)
Nov 12, 2004
2.069
2.124
2.066
2.111
116,769,120
+0.03(+1.43%)
Nov 11, 2004
2.053
2.104
2.053
2.081
151,853,984
+0.02(+1.17%)
Nov 10, 2004
2.081
2.097
2.055
2.057
99,143,040
-0.02(-1.13%)
Nov 09, 2004
2.108
2.153
2.077
2.081
176,034,496
-0.03(-1.29%)
Nov 08, 2004
2.062
2.133
2.034
2.108
283,434,528
+0.13(+6.38%)
Nov 05, 2004
2.033
2.048
1.933
1.982
130,596,400
-0.05(-2.52%)
Nov 04, 2004
1.901
2.047
1.849
2.033
286,977,472
+0.05(+2.42%)
Nov 03, 2004
1.965
2.018
1.961
1.985
232,140,752
+0.03(+1.54%)
Nov 02, 2004
1.950
1.965
1.941
1.955
116,719,912
+0.02(+0.92%)
Nov 01, 2004
1.885
1.945
1.860
1.937
165,700,944
+0.05(+2.47%)
Oct 29, 2004
1.825
1.891
1.817
1.890
97,076,328
+0.02(+0.98%)
Oct 28, 2004
1.859
1.899
1.850
1.872
93,139,736
-0.01(-0.52%)
Oct 27, 2004
1.819
1.964
1.805
1.882
529,943,840
+0.22(+13.31%)
Oct 26, 2004
1.611
1.661
1.611
1.661
87,953,280
+0.04(+2.61%)
Oct 25, 2004
1.610
1.636
1.603
1.618
88,297,728
-0.01(-0.45%)
Oct 22, 2004
1.705
1.715
1.613
1.626
101,003,080
-0.06(-3.29%)
Oct 21, 2004
1.685
1.716
1.676
1.681
122,388,608
+0.02(+1.15%)
Oct 20, 2004
1.666
1.669
1.623
1.662
122,437,816
-0.03(-1.73%)
Oct 19, 2004
1.699
1.725
1.664
1.691
89,744,424
+0.02(+0.95%)
Oct 18, 2004
1.644
1.689
1.629
1.675
86,004,664
+0.03(+1.78%)
Oct 15, 2004
1.689
1.712
1.616
1.646
123,608,952
-0.04(-2.34%)
Oct 14, 2004
1.739
1.748
1.661
1.686
192,066,256
-0.05(-2.77%)
Oct 13, 2004
1.775
1.792
1.712
1.733
216,010,576
+0.01(+0.52%)
Oct 12, 2004
1.648
1.741
1.644
1.725
198,866,720
+0.06(+3.49%)
Oct 11, 2004
1.613
1.692
1.601
1.666
169,637,536
+0.08(+4.91%)
Oct 08, 2004
1.631
1.653
1.568
1.588
74,381,880
-0.05(-3.24%)
Oct 07, 2004
1.665
1.707
1.627
1.642
181,890,176
-0.01(-0.86%)
Oct 06, 2004
1.587
1.664
1.564
1.656
124,494,680
+0.07(+4.25%)
Oct 05, 2004
1.585
1.620
1.571
1.588
59,905,068
-0.00(-0.05%)
Oct 04, 2004
1.585
1.625
1.577
1.589
86,073,552
+0.03(+2.20%)
Oct 01, 2004
1.561
1.583
1.500
1.555
95,422,960
+0.01(+0.84%)
Sep 30, 2004
1.540
1.579
1.514
1.542
60,111,740
+0.01(+0.80%)
Sep 29, 2004
1.488
1.570
1.479
1.530
111,435,040
+0.05(+3.12%)
Sep 28, 2004
1.482
1.497
1.454
1.484
102,164,368
+0.01(+0.58%)
Sep 27, 2004
1.540
1.557
1.462
1.475
131,393,560
-0.08(-4.93%)
Sep 24, 2004
1.540
1.589
1.540
1.551
80,847,728
+0.00(+0.05%)
Sep 23, 2004
1.553
1.568
1.534
1.551
95,885,512
+0.01(+0.69%)
Sep 22, 2004
1.567
1.612
1.534
1.540
106,081,280
-0.04(-2.57%)
Sep 21, 2004
1.609
1.618
1.575
1.581
89,399,976
-0.01(-0.33%)
Sep 20, 2004
1.574
1.636
1.544
1.586
185,915,344
+0.00(+0.08%)
Sep 17, 2004
1.585
1.626
1.561
1.585
116,109,744
-0.00(-0.05%)
Sep 16, 2004
1.567
1.665
1.567
1.586
161,262,432
+0.02(+1.59%)
Sep 15, 2004
1.571
1.629
1.540
1.561
160,032,256
-0.04(-2.29%)
Sep 14, 2004
1.453
1.605
1.443
1.597
285,845,696
+0.14(+9.32%)
Sep 13, 2004
1.439
1.503
1.436
1.461
93,769,592
+0.02(+1.24%)
Sep 10, 2004
1.392
1.453
1.390
1.443
100,697,992
+0.06(+4.47%)
Sep 09, 2004
1.416
1.430
1.352
1.381
214,061,968
-0.07(-4.98%)
Sep 08, 2004
1.434
1.484
1.431
1.454
71,577,064
+0.01(+0.53%)
Sep 07, 2004
1.448
1.482
1.439
1.446
69,628,448
-0.00(-0.25%)
Sep 03, 2004
1.491
1.503
1.437
1.450
54,157,648
-0.05(-3.02%)
Sep 02, 2004
1.463
1.503
1.455
1.495
50,004,544
+0.03(+2.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.